iShares MSCI Europe Consumer Staples Sector UCITS ETF (ETR:ESIS)
Germany · Delayed Price · Currency is EUR 5.55
-0.02 (-0.29%)
Oct 3, 2025, 5:36 PM CET
ETR:ESIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.55 | 5.56 | 5.53 | 5.55 | 5.55 | -0.18% | 21,983 |
| Oct 2, 2025 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 0.91% | 125,582 |
| Oct 1, 2025 | 5.53 | 5.55 | 5.51 | 5.51 | 5.51 | -0.36% | 57,309 |
| Sep 30, 2025 | 5.47 | 5.53 | 5.45 | 5.53 | 5.53 | 0.91% | 56,353 |
| Sep 29, 2025 | 5.46 | 5.49 | 5.45 | 5.48 | 5.48 | 0.18% | 120,487 |
| Sep 26, 2025 | 5.46 | 5.49 | 5.46 | 5.47 | 5.47 | - | 127,748 |
| Sep 25, 2025 | 5.48 | 5.51 | 5.47 | 5.47 | 5.47 | -0.18% | 90,929 |
| Sep 24, 2025 | 5.50 | 5.50 | 5.47 | 5.48 | 5.48 | -0.36% | 85,037 |
| Sep 23, 2025 | 5.50 | 5.51 | 5.49 | 5.50 | 5.50 | 0.18% | 14,703 |
| Sep 22, 2025 | 5.56 | 5.56 | 5.49 | 5.49 | 5.49 | -1.26% | 48,078 |
| Sep 19, 2025 | 5.55 | 5.59 | 5.55 | 5.56 | 5.56 | -0.18% | 142,017 |
| Sep 18, 2025 | 5.58 | 5.59 | 5.56 | 5.57 | 5.57 | -0.36% | 16,540 |
| Sep 17, 2025 | 5.57 | 5.60 | 5.57 | 5.59 | 5.59 | 0.18% | 36,726 |
| Sep 16, 2025 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | -1.24% | 39,325 |
| Sep 15, 2025 | 5.67 | 5.69 | 5.64 | 5.65 | 5.65 | -0.35% | 73,848 |
| Sep 12, 2025 | 5.69 | 5.70 | 5.67 | 5.67 | 5.67 | -0.53% | 20,058 |
| Sep 11, 2025 | 5.72 | 5.72 | 5.68 | 5.70 | 5.70 | 0.18% | 8,330 |
| Sep 10, 2025 | 5.73 | 5.74 | 5.68 | 5.69 | 5.69 | -0.70% | 20,062 |
| Sep 9, 2025 | 5.76 | 5.76 | 5.71 | 5.73 | 5.73 | -0.35% | 148,195 |
| Sep 8, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | -0.69% | 137,495 |
| Sep 5, 2025 | 5.77 | 5.79 | 5.76 | 5.79 | 5.79 | 0.17% | 34,025 |
| Sep 4, 2025 | 5.75 | 5.81 | 5.75 | 5.78 | 5.78 | 0.87% | 6,333 |
| Sep 3, 2025 | 5.72 | 5.73 | 5.70 | 5.73 | 5.73 | 0.17% | 11,674 |
| Sep 2, 2025 | 5.68 | 5.72 | 5.67 | 5.72 | 5.72 | -0.69% | 5,653 |
| Sep 1, 2025 | 5.77 | 5.77 | 5.74 | 5.76 | 5.76 | 0.17% | 47,660 |
| Aug 29, 2025 | 5.74 | 5.77 | 5.73 | 5.75 | 5.75 | - | 14,812 |
| Aug 28, 2025 | 5.78 | 5.78 | 5.74 | 5.75 | 5.75 | -0.35% | 17,805 |
| Aug 27, 2025 | 5.76 | 5.77 | 5.75 | 5.77 | 5.77 | 0.35% | 41,362 |
| Aug 26, 2025 | 5.76 | 5.79 | 5.75 | 5.75 | 5.75 | -0.69% | 2,148 |
| Aug 25, 2025 | 5.81 | 5.81 | 5.79 | 5.79 | 5.79 | -0.34% | 7,193 |
| Aug 22, 2025 | 5.84 | 5.85 | 5.81 | 5.81 | 5.81 | -0.51% | 6,940 |
| Aug 21, 2025 | 5.84 | 5.85 | 5.82 | 5.84 | 5.84 | -0.34% | 61,218 |
| Aug 20, 2025 | 5.75 | 5.86 | 5.74 | 5.86 | 5.86 | 2.45% | 12,283 |
| Aug 19, 2025 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | 1.24% | 28,208 |
| Aug 18, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | - | 12,006 |
| Aug 15, 2025 | 5.66 | 5.66 | 5.64 | 5.65 | 5.65 | 0.18% | 8,603 |
| Aug 14, 2025 | 5.65 | 5.65 | 5.63 | 5.64 | 5.64 | -0.18% | 2,570 |
| Aug 13, 2025 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | 0.71% | 96,108 |
| Aug 12, 2025 | 5.64 | 5.65 | 5.61 | 5.61 | 5.61 | - | 2,680 |
| Aug 11, 2025 | 5.64 | 5.64 | 5.61 | 5.61 | 5.61 | -0.18% | 45,442 |
| Aug 8, 2025 | 5.64 | 5.64 | 5.61 | 5.62 | 5.62 | 0.36% | 9,797 |
| Aug 7, 2025 | 5.57 | 5.62 | 5.55 | 5.60 | 5.60 | 1.27% | 29,930 |
| Aug 6, 2025 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | -0.54% | 24,051 |
| Aug 5, 2025 | 5.55 | 5.57 | 5.53 | 5.56 | 5.56 | 0.36% | 143,919 |
| Aug 4, 2025 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 0.54% | 98,263 |
| Aug 1, 2025 | 5.56 | 5.57 | 5.51 | 5.51 | 5.51 | -1.25% | 49,945 |
| Jul 31, 2025 | 5.60 | 5.60 | 5.57 | 5.58 | 5.58 | -0.89% | 10,032 |
| Jul 30, 2025 | 5.61 | 5.64 | 5.61 | 5.63 | 5.63 | 0.54% | 1,720 |
| Jul 29, 2025 | 5.58 | 5.60 | 5.57 | 5.60 | 5.60 | 0.54% | 22,653 |
| Jul 28, 2025 | 5.64 | 5.64 | 5.57 | 5.57 | 5.57 | -0.89% | 34,293 |